Credo Technology Group Holding Ltd (CRDO) NASDAQ
101.45
+5.53(+5.77%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
101.45
+5.53(+5.77%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 91.09 | 101.45 | 101.45 | 102.38 | 91.09 | 5.06M |
| April 01, 2026 | 96.35 | 95.92 | 95.92 | 98.76 | 94.61 | 4.86M |
| March 31, 2026 | 89.39 | 93.87 | 93.87 | 94.23 | 88.1 | 7.21M |
| March 30, 2026 | 95.13 | 87.81 | 87.81 | 95.98 | 86.49 | 6.53M |
| March 27, 2026 | 95 | 95.24 | 95.24 | 97.5 | 93.65 | 4.38M |
| March 26, 2026 | 101.32 | 96.44 | 96.44 | 101.64 | 96.15 | 5.5M |
| March 25, 2026 | 102.2 | 103.91 | 103.91 | 104.42 | 101.16 | 5.29M |
| March 24, 2026 | 105.36 | 100.3 | 100.3 | 105.36 | 98.21 | 6.29M |
| March 23, 2026 | 105.39 | 105.1 | 105.1 | 110.2 | 103.05 | 6.72M |
| March 20, 2026 | 105.16 | 103.4 | 103.4 | 106.19 | 101.67 | 6.56M |
| March 19, 2026 | 100.18 | 107.09 | 107.09 | 107.85 | 99.64 | 6.91M |
| March 18, 2026 | 101.99 | 101.72 | 101.72 | 106.93 | 101.12 | 7.38M |
| March 17, 2026 | 122.59 | 104.06 | 104.06 | 125.7 | 102.25 | 15.47M |
| March 16, 2026 | 119.16 | 116.88 | 116.88 | 123.28 | 112.5 | 9.07M |
| March 13, 2026 | 113.02 | 117.69 | 117.69 | 117.9 | 112.49 | 4.46M |
| March 12, 2026 | 113.08 | 111.57 | 111.57 | 114.64 | 108.58 | 5.9M |
| March 11, 2026 | 112.82 | 115.91 | 115.91 | 120.76 | 112.82 | 6.05M |
| March 10, 2026 | 114.79 | 112.33 | 112.33 | 116.19 | 111.49 | 5.65M |
| March 09, 2026 | 106.19 | 115.98 | 115.98 | 116.13 | 104.8 | 7.14M |
| March 06, 2026 | 111.17 | 109.83 | 109.83 | 117.83 | 108.76 | 6.95M |
| March 05, 2026 | 109.08 | 114.74 | 114.74 | 116.29 | 109.02 | 11.72M |
| March 04, 2026 | 101.54 | 102.54 | 102.54 | 107.43 | 98.86 | 8.64M |
| March 03, 2026 | 101 | 97.3 | 97.3 | 102.63 | 92.6 | 19.54M |
| March 02, 2026 | 108.05 | 114.22 | 114.22 | 115.69 | 106.66 | 12.48M |
| February 27, 2026 | 111.06 | 112.27 | 112.27 | 112.96 | 108.88 | 7.42M |
| February 26, 2026 | 124.47 | 114.48 | 114.48 | 124.5 | 110.68 | 7.86M |
| February 25, 2026 | 118.81 | 123.46 | 123.46 | 124.69 | 114.65 | 5.36M |
| February 24, 2026 | 124.01 | 120.83 | 120.83 | 125.56 | 119.88 | 4.04M |
| February 23, 2026 | 122.4 | 124.05 | 124.05 | 124.41 | 118.88 | 3.81M |
| February 20, 2026 | 128.94 | 124.06 | 0 | 131.98 | 123.43 | 5.2M |
| February 19, 2026 | 130 | 130.66 | 0 | 131.63 | 127.09 | 3.36M |
| February 18, 2026 | 124.35 | 127.91 | 0 | 132.49 | 121.41 | 3.92M |
| February 17, 2026 | 117.5 | 124.8 | 0 | 126.96 | 114.1 | 4.93M |
| February 13, 2026 | 122.28 | 121.44 | 0 | 124.01 | 117.01 | 4.52M |
| February 12, 2026 | 131.06 | 121.78 | 0 | 132 | 121.67 | 6.44M |
| February 11, 2026 | 134.35 | 128.4 | 0 | 134.79 | 119.38 | 9.88M |
| February 10, 2026 | 141.07 | 134.72 | 0 | 142 | 131.26 | 12.59M |
| February 09, 2026 | 113.41 | 123.41 | 0 | 124.33 | 111.08 | 9.06M |
| February 06, 2026 | 103.11 | 111.4 | 0 | 113.63 | 102.3 | 9.9M |
| February 05, 2026 | 96 | 98.06 | 0 | 101.82 | 94.19 | 8.23M |
| February 04, 2026 | 108.04 | 96.95 | 0 | 108.08 | 95.07 | 14.41M |
| February 03, 2026 | 121.11 | 111.31 | 0 | 124.21 | 104.95 | 10.94M |
| February 02, 2026 | 121.71 | 119.96 | 0 | 123.75 | 118.53 | 5.57M |
| January 30, 2026 | 128.5 | 125.28 | 0 | 132.2 | 123.59 | 6.76M |
| January 29, 2026 | 131.42 | 129.47 | 0 | 135.03 | 123.25 | 5.59M |
| January 28, 2026 | 131.77 | 129.66 | 0 | 134.5 | 126.53 | 5.15M |
| January 27, 2026 | 130.77 | 129.57 | 0 | 133 | 127.7 | 4.88M |
| January 26, 2026 | 131.22 | 128.02 | 0 | 134.49 | 127.33 | 4.89M |
| January 23, 2026 | 135.98 | 133.16 | 0 | 138.24 | 131.14 | 4.35M |
| January 22, 2026 | 143 | 135.1 | 0 | 144.07 | 132.5 | 7.27M |
| January 21, 2026 | 153.17 | 139.16 | 0 | 153.4 | 134.15 | 9.44M |
| January 20, 2026 | 144.73 | 153.22 | 0 | 158.87 | 143.8 | 6.08M |
| January 16, 2026 | 150.05 | 150.97 | 0 | 155.41 | 148.81 | 4.37M |
| January 15, 2026 | 163.37 | 149.12 | 0 | 164.8 | 149 | 5.68M |
| January 14, 2026 | 159.5 | 156.84 | 0 | 160 | 148.58 | 4.92M |
| January 13, 2026 | 157.68 | 161.38 | 0 | 164.74 | 154.41 | 4.6M |
| January 12, 2026 | 148.75 | 156.07 | 0 | 156.43 | 147.36 | 4.64M |
| January 09, 2026 | 145.53 | 150.42 | 0 | 157.5 | 143.62 | 7.52M |
| January 08, 2026 | 140.44 | 141.59 | 0 | 142.94 | 135.07 | 6.23M |
| January 07, 2026 | 128.83 | 141 | 0 | 143.2 | 124.7 | 9.88M |